博迈科(603727)股票行情 博迈科股票行情 603727股票行情_爱股网
博迈科(603727)股票行情
博迈科(603727)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 14.58 | 14.27 | -0.29 | -1.99% | 14.23 | 14.68 | 38246 | 5484.34 | 1.36% |
| 2025-10-23 | 14.57 | 14.56 | -0.05 | -0.34% | 14.31 | 14.68 | 40806 | 5893.77 | 1.45% |
| 2025-10-22 | 14.51 | 14.61 | 0.23 | 1.60% | 14.35 | 14.66 | 59881 | 8685.92 | 2.13% |
| 2025-10-21 | 13.83 | 14.38 | 0.52 | 3.75% | 13.83 | 14.55 | 74481 | 10632.15 | 2.64% |
| 2025-10-20 | 13.48 | 13.86 | 0.42 | 3.13% | 13.41 | 13.88 | 33358 | 4567.79 | 1.18% |
| 2025-10-17 | 13.47 | 13.44 | -0.06 | -0.44% | 13.43 | 13.63 | 14567 | 1966.70 | 0.52% |
| 2025-10-16 | 13.70 | 13.50 | -0.18 | -1.32% | 13.47 | 13.72 | 18545 | 2509.89 | 0.66% |
| 2025-10-15 | 13.71 | 13.68 | -0.03 | -0.22% | 13.60 | 13.78 | 14199 | 1942.28 | 0.50% |
| 2025-10-14 | 13.68 | 13.71 | 0.14 | 1.03% | 13.60 | 13.76 | 25634 | 3510.16 | 0.91% |
| 2025-10-13 | 13.50 | 13.57 | -0.22 | -1.60% | 13.30 | 13.62 | 28692 | 3861.58 | 1.02% |
| 2025-10-10 | 13.78 | 13.79 | -0.05 | -0.36% | 13.65 | 13.97 | 31584 | 4365.12 | 1.12% |
| 2025-10-09 | 13.84 | 13.84 | 0.47 | 3.52% | 13.60 | 13.90 | 55960 | 7713.28 | 1.99% |
| 2025-09-30 | 13.35 | 13.37 | 0.03 | 0.22% | 13.16 | 13.44 | 20176 | 2681.48 | 0.72% |
| 2025-09-29 | 13.29 | 13.34 | 0.05 | 0.38% | 13.07 | 13.39 | 15912 | 2112.23 | 0.56% |
| 2025-09-26 | 13.30 | 13.29 | 0.05 | 0.38% | 13.14 | 13.40 | 18724 | 2487.41 | 0.66% |
| 2025-09-25 | 13.40 | 13.24 | -0.15 | -1.12% | 13.18 | 13.46 | 16175 | 2148.82 | 0.57% |
| 2025-09-24 | 13.14 | 13.39 | 0.32 | 2.45% | 13.06 | 13.42 | 22355 | 2980.10 | 0.79% |
| 2025-09-23 | 13.39 | 13.07 | -0.32 | -2.39% | 12.82 | 13.40 | 25415 | 3315.01 | 0.90% |
| 2025-09-22 | 13.34 | 13.39 | 0.05 | 0.37% | 13.16 | 13.46 | 19060 | 2539.60 | 0.68% |
| 2025-09-19 | 13.22 | 13.34 | 0.13 | 0.98% | 13.15 | 13.36 | 20635 | 2738.58 | 0.73% |
| 2025-09-18 | 13.66 | 13.21 | -0.46 | -3.37% | 13.15 | 13.66 | 41732 | 5571.33 | 1.48% |
| 2025-09-17 | 13.77 | 13.67 | -0.06 | -0.44% | 13.63 | 13.80 | 25438 | 3484.81 | 0.90% |
| 2025-09-16 | 13.72 | 13.73 | 0.01 | 0.07% | 13.61 | 13.76 | 14684 | 2008.79 | 0.52% |
| 2025-09-15 | 13.79 | 13.72 | -0.05 | -0.36% | 13.59 | 13.81 | 19878 | 2720.37 | 0.71% |
| 2025-09-12 | 13.89 | 13.77 | -0.13 | -0.94% | 13.72 | 13.90 | 33646 | 4631.39 | 1.19% |
| 2025-09-11 | 13.99 | 13.90 | -0.20 | -1.42% | 13.68 | 14.00 | 42694 | 5894.89 | 1.52% |
| 2025-09-10 | 13.90 | 14.10 | 0.28 | 2.03% | 13.82 | 14.34 | 53444 | 7540.20 | 1.90% |
| 2025-09-09 | 14.05 | 13.82 | -0.16 | -1.14% | 13.75 | 14.05 | 19257 | 2667.69 | 0.68% |
| 2025-09-08 | 13.87 | 13.98 | 0.10 | 0.72% | 13.80 | 14.00 | 24516 | 3413.55 | 0.87% |
| 2025-09-05 | 13.81 | 13.88 | 0.08 | 0.58% | 13.52 | 13.92 | 21745 | 3003.96 | 0.77% |
| 2025-09-04 | 13.89 | 13.80 | -0.15 | -1.08% | 13.59 | 14.05 | 29142 | 4036.98 | 1.03% |
| 2025-09-03 | 14.12 | 13.95 | -0.19 | -1.34% | 13.89 | 14.27 | 27997 | 3922.31 | 0.99% |
| 2025-09-02 | 14.18 | 14.14 | 0.01 | 0.07% | 13.78 | 14.18 | 28550 | 4000.05 | 1.01% |
| 2025-09-01 | 14.09 | 14.13 | 0.00 | 0.00% | 13.93 | 14.35 | 25270 | 3576.43 | 0.90% |
| 2025-08-29 | 14.30 | 14.13 | -0.06 | -0.42% | 14.02 | 14.32 | 21418 | 3037.89 | 0.76% |
| 2025-08-28 | 14.25 | 14.19 | -0.06 | -0.42% | 13.89 | 14.50 | 32640 | 4630.90 | 1.16% |
| 2025-08-27 | 14.80 | 14.25 | -0.55 | -3.72% | 14.24 | 14.86 | 44234 | 6424.87 | 1.57% |
| 2025-08-26 | 14.66 | 14.80 | 0.14 | 0.95% | 14.57 | 14.96 | 38675 | 5723.10 | 1.37% |
| 2025-08-25 | 14.80 | 14.66 | -0.09 | -0.61% | 14.59 | 14.82 | 33441 | 4900.58 | 1.19% |
| 2025-08-22 | 14.99 | 14.75 | -0.14 | -0.94% | 14.64 | 15.01 | 38710 | 5698.83 | 1.37% |
| 2025-08-21 | 14.89 | 14.89 | 0.02 | 0.13% | 14.76 | 15.08 | 52175 | 7799.03 | 1.85% |
| 2025-08-20 | 14.52 | 14.87 | 0.29 | 1.99% | 14.51 | 15.04 | 49249 | 7319.36 | 1.75% |
| 2025-08-19 | 14.60 | 14.58 | 0.00 | 0.00% | 14.41 | 14.63 | 27570 | 4004.87 | 0.98% |
| 2025-08-18 | 14.59 | 14.58 | 0.01 | 0.07% | 14.44 | 14.67 | 41015 | 5968.05 | 1.46% |
| 2025-08-15 | 14.68 | 14.57 | -0.09 | -0.61% | 14.48 | 14.93 | 49996 | 7320.14 | 1.77% |
| 2025-08-14 | 14.25 | 14.66 | 0.48 | 3.39% | 14.11 | 14.96 | 85722 | 12427.61 | 3.04% |
| 2025-08-13 | 14.30 | 14.18 | -0.09 | -0.63% | 14.11 | 14.34 | 24751 | 3512.06 | 0.88% |
| 2025-08-12 | 14.39 | 14.27 | -0.11 | -0.76% | 14.24 | 14.40 | 18640 | 2666.05 | 0.66% |
| 2025-08-11 | 14.35 | 14.38 | 0.06 | 0.42% | 14.25 | 14.43 | 24200 | 3475.02 | 0.86% |
| 2025-08-08 | 14.15 | 14.32 | 0.11 | 0.77% | 14.15 | 14.34 | 18837 | 2685.20 | 0.67% |
| 2025-08-07 | 14.23 | 14.21 | -0.01 | -0.07% | 14.16 | 14.28 | 18912 | 2690.19 | 0.67% |
| 2025-08-06 | 14.22 | 14.22 | 0.06 | 0.42% | 14.09 | 14.24 | 20073 | 2845.82 | 0.71% |
| 2025-08-05 | 14.06 | 14.16 | 0.16 | 1.14% | 14.02 | 14.28 | 33657 | 4767.40 | 1.19% |
| 2025-08-04 | 13.82 | 14.00 | 0.17 | 1.23% | 13.71 | 14.03 | 26814 | 3737.81 | 0.95% |
| 2025-08-01 | 13.72 | 13.83 | 0.14 | 1.02% | 13.70 | 13.85 | 21178 | 2920.89 | 0.75% |
| 2025-07-31 | 13.95 | 13.69 | -0.32 | -2.28% | 13.69 | 13.96 | 42379 | 5838.26 | 1.50% |
| 2025-07-30 | 13.96 | 14.01 | 0.13 | 0.94% | 13.80 | 14.08 | 28149 | 3938.34 | 1.00% |
| 2025-07-29 | 14.16 | 13.88 | -0.22 | -1.56% | 13.75 | 14.21 | 43373 | 6028.67 | 1.54% |
| 2025-07-28 | 14.35 | 14.10 | -0.25 | -1.74% | 14.06 | 14.43 | 40704 | 5755.93 | 1.44% |
| 2025-07-25 | 14.31 | 14.35 | 0.08 | 0.56% | 14.24 | 14.60 | 35351 | 5096.07 | 1.25% |
| 2025-07-24 | 14.27 | 14.27 | -0.01 | -0.07% | 14.23 | 14.38 | 22879 | 3264.70 | 0.81% |
| 2025-07-23 | 14.41 | 14.28 | -0.08 | -0.56% | 14.25 | 14.43 | 20916 | 3000.22 | 0.74% |
| 2025-07-22 | 14.41 | 14.36 | -0.05 | -0.35% | 14.26 | 14.47 | 20692 | 2970.55 | 0.73% |
| 2025-07-21 | 14.21 | 14.41 | 0.17 | 1.19% | 14.18 | 14.45 | 27998 | 4019.06 | 0.99% |
| 2025-07-18 | 14.30 | 14.24 | -0.05 | -0.35% | 14.18 | 14.34 | 16532 | 2352.57 | 0.59% |
| 2025-07-17 | 14.28 | 14.29 | 0.01 | 0.07% | 14.20 | 14.35 | 18737 | 2673.36 | 0.67% |
| 2025-07-16 | 14.10 | 14.28 | 0.08 | 0.56% | 14.10 | 14.35 | 23176 | 3306.17 | 0.82% |
| 2025-07-15 | 14.55 | 14.20 | -0.59 | -3.99% | 14.14 | 14.60 | 59388 | 8482.33 | 2.11% |
| 2025-07-14 | 14.51 | 14.79 | 0.22 | 1.51% | 14.51 | 14.89 | 24192 | 3571.57 | 0.86% |
| 2025-07-11 | 14.80 | 14.57 | -0.26 | -1.75% | 14.48 | 14.84 | 33970 | 4966.47 | 1.21% |
| 2025-07-10 | 14.59 | 14.83 | 0.18 | 1.23% | 14.55 | 15.08 | 55289 | 8192.48 | 1.96% |
| 2025-07-09 | 14.67 | 14.65 | -0.01 | -0.07% | 14.55 | 14.80 | 20598 | 3017.74 | 0.73% |
| 2025-07-08 | 14.59 | 14.66 | 0.12 | 0.83% | 14.52 | 14.69 | 20164 | 2946.53 | 0.72% |
| 2025-07-07 | 14.50 | 14.54 | -0.01 | -0.07% | 14.35 | 14.61 | 15739 | 2283.54 | 0.56% |
| 2025-07-04 | 14.66 | 14.55 | -0.15 | -1.02% | 14.50 | 14.76 | 25342 | 3697.35 | 0.90% |
| 2025-07-03 | 14.55 | 14.70 | 0.11 | 0.75% | 14.48 | 14.71 | 26675 | 3896.79 | 0.95% |
| 2025-07-02 | 14.79 | 14.59 | 0.05 | 0.34% | 14.51 | 14.90 | 45487 | 6685.72 | 1.61% |
| 2025-07-01 | 14.63 | 14.54 | -0.09 | -0.62% | 14.47 | 14.80 | 30328 | 4431.60 | 1.08% |
| 2025-06-30 | 14.38 | 14.63 | 0.26 | 1.81% | 14.33 | 14.64 | 29703 | 4315.55 | 1.05% |
| 2025-06-27 | 14.54 | 14.37 | -0.12 | -0.83% | 14.37 | 14.75 | 44765 | 6487.20 | 1.59% |
上证大盘股票行情在线 K线走势图
博迈科(603727)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
